5011 ニチレキグループ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	319	320	316	316	33,000	316
2010-12-29	316	320	316	318	25,000	318
2010-12-28	316	322	315	315	22,000	315
2010-12-27	318	319	313	315	77,000	315
2010-12-24	320	321	319	321	31,000	321
2010-12-22	320	324	319	320	42,000	320
2010-12-21	315	324	314	322	51,000	322
2010-12-20	321	321	317	318	27,000	318
2010-12-17	320	321	320	321	24,000	321
2010-12-16	318	321	317	320	48,000	320
2010-12-15	322	322	315	317	62,000	317
2010-12-14	323	323	320	321	68,000	321
2010-12-13	328	328	320	322	118,000	322
2010-12-10	325	329	324	325	101,000	325
2010-12-09	325	325	323	323	30,000	323
2010-12-08	323	324	321	323	50,000	323
2010-12-07	320	321	320	321	33,000	321
2010-12-06	313	320	313	319	62,000	319
2010-12-03	314	315	312	313	23,000	313
2010-12-02	313	315	311	312	36,000	312
2010-12-01	309	312	309	311	37,000	311
2010-11-30	321	323	311	312	48,000	312
2010-11-29	315	323	315	321	44,000	321
2010-11-26	318	318	315	315	47,000	315
2010-11-25	323	323	312	314	85,000	314
2010-11-24	311	318	311	316	47,000	316
2010-11-22	312	316	308	312	31,000	312
2010-11-19	309	310	308	308	25,000	308
2010-11-18	304	307	304	307	18,000	307
2010-11-17	299	303	299	303	10,000	303
2010-11-16	303	304	299	299	33,000	299
2010-11-15	296	301	296	299	15,000	299
2010-11-12	295	296	292	295	21,000	295
2010-11-11	302	303	292	292	45,000	292
2010-11-10	298	302	298	302	24,000	302
2010-11-09	304	304	301	301	7,000	301
2010-11-08	298	304	294	302	40,000	302
2010-11-05	286	291	286	291	34,000	291
2010-11-04	286	290	282	285	36,000	285
2010-11-02	288	289	284	286	28,000	286
2010-11-01	282	288	282	288	24,000	288
2010-10-29	290	294	282	285	94,000	285
2010-10-28	301	305	300	300	63,000	300
2010-10-27	307	308	305	305	35,000	305
2010-10-26	312	312	307	307	25,000	307
2010-10-25	314	315	306	308	69,000	308
2010-10-22	308	314	308	314	24,000	314
2010-10-21	310	310	305	307	18,000	307
2010-10-20	308	309	306	309	18,000	309
2010-10-19	308	309	307	308	17,000	308
2010-10-18	304	309	304	305	30,000	305
2010-10-15	303	307	303	304	21,000	304
2010-10-14	305	311	305	305	52,000	305
2010-10-13	323	323	308	309	39,000	309
2010-10-12	323	324	314	315	11,000	315
2010-10-08	329	331	322	323	34,000	323
2010-10-07	331	331	328	329	17,000	329
2010-10-06	327	331	322	331	18,000	331
2010-10-05	327	328	315	319	19,000	319
2010-10-04	330	330	321	322	13,000	322
2010-10-01	341	341	330	330	16,000	330
2010-09-30	342	342	338	341	17,000	341
2010-09-29	335	342	333	338	26,000	338
2010-09-28	325	329	325	329	23,000	329
2010-09-27	332	332	302	325	65,000	325
2010-09-24	342	343	326	328	50,000	328
2010-09-22	336	345	336	343	13,000	343
2010-09-21	332	340	332	336	34,000	336
2010-09-17	332	335	332	332	20,000	332
2010-09-16	328	328	324	327	15,000	327
2010-09-15	322	330	320	325	33,000	325
2010-09-14	321	321	320	321	12,000	321
2010-09-13	322	323	320	320	13,000	320
2010-09-10	330	330	319	320	58,000	320
2010-09-09	328	328	322	322	8,000	322
2010-09-08	324	324	321	321	18,000	321
2010-09-07	332	333	320	324	34,000	324
2010-09-06	335	335	327	333	8,000	333
2010-09-03	333	337	329	335	22,000	335
2010-09-02	340	347	325	325	27,000	325
2010-09-01	327	338	320	338	35,000	338
2010-08-31	332	332	325	325	23,000	325
2010-08-30	329	330	325	329	30,000	329
2010-08-27	327	328	320	322	59,000	322
2010-08-26	339	339	320	323	45,000	323
2010-08-25	353	353	338	339	33,000	339
2010-08-24	353	354	344	353	21,000	353
2010-08-23	350	353	350	353	20,000	353
2010-08-20	367	367	350	350	31,000	350
2010-08-19	367	367	360	367	14,000	367
2010-08-18	362	365	357	363	16,000	363
2010-08-17	366	366	350	356	20,000	356
2010-08-16	361	361	357	358	18,000	358
2010-08-13	372	372	363	368	25,000	368
2010-08-11	371	372	370	371	28,000	371
2010-08-10	386	389	379	379	19,000	379
2010-08-09	376	388	376	388	28,000	388
2010-08-06	400	406	396	396	40,000	396
2010-08-05	403	405	402	405	10,000	405
2010-08-04	403	404	401	403	23,000	403
2010-08-03	404	408	401	408	20,000	408
2010-08-02	420	420	402	403	25,000	403
2010-07-30	411	423	405	416	25,000	416
2010-07-29	419	420	418	418	14,000	418
2010-07-28	416	428	412	426	28,000	426
2010-07-27	420	424	420	424	9,000	424
2010-07-26	428	428	423	425	79,000	425
2010-07-23	415	415	407	414	23,000	414
2010-07-22	397	407	397	404	28,000	404
2010-07-21	399	407	399	407	29,000	407
2010-07-20	391	395	383	394	62,000	394
2010-07-16	408	408	401	401	11,000	401
2010-07-15	416	416	410	413	16,000	413
2010-07-14	412	421	412	416	28,000	416
2010-07-13	416	416	412	412	34,000	412
2010-07-12	414	425	410	422	48,000	422
2010-07-09	420	427	419	426	37,000	426
2010-07-08	427	427	417	420	94,000	420
2010-07-07	402	411	400	411	38,000	411
2010-07-06	397	403	397	401	37,000	401
2010-07-05	402	402	394	394	32,000	394
2010-07-02	396	402	396	398	27,000	398
2010-07-01	392	404	392	396	38,000	396
2010-06-30	398	402	395	402	47,000	402
2010-06-29	401	401	397	400	34,000	400
2010-06-28	397	399	392	399	40,000	399
2010-06-25	395	401	391	392	66,000	392
2010-06-24	405	406	401	402	36,000	402
2010-06-23	400	403	397	403	54,000	403
2010-06-22	407	415	394	406	45,000	406
2010-06-21	412	412	401	407	39,000	407
2010-06-18	402	404	399	404	23,000	404
2010-06-17	403	404	396	402	29,000	402
2010-06-16	404	411	403	407	35,000	407
2010-06-15	403	408	402	408	50,000	408
2010-06-14	397	404	396	402	42,000	402
2010-06-11	410	411	393	398	61,000	398
2010-06-10	416	416	391	399	60,000	399
2010-06-09	405	408	396	408	91,000	408
2010-06-08	400	407	395	397	48,000	397
2010-06-07	412	412	399	403	68,000	403
2010-06-04	417	420	416	419	22,000	419
2010-06-03	421	428	418	420	24,000	420
2010-06-02	420	428	416	419	48,000	419
2010-06-01	423	429	421	428	33,000	428
2010-05-31	426	435	425	430	74,000	430
2010-05-28	448	448	418	427	117,000	427
2010-05-27	420	442	420	440	78,000	440
2010-05-26	418	428	415	428	89,000	428
2010-05-25	433	433	410	414	126,000	414
2010-05-24	412	440	406	433	143,000	433
2010-05-21	405	410	403	404	90,000	404
2010-05-20	424	430	409	420	102,000	420
2010-05-19	410	426	402	424	205,000	424
2010-05-18	429	433	409	422	175,000	422
2010-05-17	431	439	417	433	230,000	433
2010-05-14	472	472	436	436	131,000	436
2010-05-13	471	477	464	471	96,000	471
2010-05-12	457	470	456	470	86,000	470
2010-05-11	459	469	453	457	115,000	457
2010-05-10	454	458	442	457	97,000	457
2010-05-07	449	457	448	450	100,000	450
2010-05-06	462	477	460	469	117,000	469
2010-04-30	480	485	464	474	237,000	474
2010-04-28	471	494	461	481	546,000	481
2010-04-27	456	456	451	455	59,000	455
2010-04-26	452	467	452	457	127,000	457
2010-04-23	453	454	450	450	65,000	450
2010-04-22	451	454	447	453	63,000	453
2010-04-21	440	448	438	448	65,000	448
2010-04-20	438	446	434	440	38,000	440
2010-04-19	433	444	433	436	54,000	436
2010-04-16	453	453	442	446	77,000	446
2010-04-15	448	450	440	450	62,000	450
2010-04-14	450	452	446	448	52,000	448
2010-04-13	451	451	440	450	68,000	450
2010-04-12	452	454	451	451	56,000	451
2010-04-09	450	457	449	456	84,000	456
2010-04-08	460	460	449	449	91,000	449
2010-04-07	450	456	448	456	97,000	456
2010-04-06	450	454	449	452	86,000	452
2010-04-05	450	450	443	447	66,000	447
2010-04-02	446	447	440	446	68,000	446
2010-04-01	438	447	434	446	144,000	446
2010-03-31	431	439	431	439	89,000	439
2010-03-30	426	436	421	434	104,000	434
2010-03-29	428	429	420	422	55,000	422
2010-03-26	429	438	421	429	185,000	429
2010-03-25	418	425	416	421	191,000	421
2010-03-24	410	419	410	419	106,000	419
2010-03-23	410	411	402	409	80,000	409
2010-03-19	408	409	399	402	162,000	402
2010-03-18	409	409	401	402	113,000	402
2010-03-17	412	413	402	403	90,000	403
2010-03-16	404	416	401	406	200,000	406
2010-03-15	410	420	398	399	260,000	399
2010-03-12	390	410	380	405	275,000	405
2010-03-11	377	394	375	394	103,000	394
2010-03-10	372	383	366	379	88,000	379
2010-03-09	369	381	365	372	59,000	372
2010-03-08	378	380	368	375	42,000	375
2010-03-05	373	376	372	372	18,000	372
2010-03-04	379	381	367	367	16,000	367
2010-03-03	371	380	367	371	23,000	371
2010-03-02	373	379	373	377	19,000	377
2010-03-01	356	382	356	373	42,000	373
2010-02-26	354	366	354	364	39,000	364
2010-02-25	346	366	346	362	110,000	362
2010-02-24	348	349	348	348	31,000	348
2010-02-23	352	352	347	349	23,000	349
2010-02-22	340	351	340	345	40,000	345
2010-02-19	346	351	341	341	14,000	341
2010-02-18	353	354	344	346	52,000	346
2010-02-17	356	356	349	350	16,000	350
2010-02-16	344	351	342	349	18,000	349
2010-02-15	346	355	346	346	15,000	346
2010-02-12	345	356	343	354	76,000	354
2010-02-10	337	338	334	336	32,000	336
2010-02-09	332	336	330	332	33,000	332
2010-02-08	326	342	326	332	25,000	332
2010-02-05	336	336	333	334	17,000	334
2010-02-04	335	335	329	335	35,000	335
2010-02-03	333	333	325	327	19,000	327
2010-02-02	327	331	323	328	22,000	328
2010-02-01	330	331	323	331	33,000	331
2010-01-29	336	349	332	332	26,000	332
2010-01-28	340	340	335	336	18,000	336
2010-01-27	334	338	333	334	15,000	334
2010-01-26	340	340	334	334	44,000	334
2010-01-25	337	340	328	334	46,000	334
2010-01-22	355	355	340	341	59,000	341
2010-01-21	356	356	347	347	14,000	347
2010-01-20	356	356	355	355	2,000	355
2010-01-19	353	356	352	356	19,000	356
2010-01-18	365	365	358	359	16,000	359
2010-01-15	366	366	354	361	36,000	361
2010-01-14	367	367	358	362	19,000	362
2010-01-13	366	368	363	367	34,000	367
2010-01-12	362	366	356	359	49,000	359
2010-01-08	348	365	347	354	51,000	354
2010-01-07	357	359	348	348	42,000	348
2010-01-06	353	360	349	350	34,000	350
2010-01-05	331	349	331	349	24,000	349
2010-01-04	336	337	336	336	11,000	336

分割・併合履歴： [1991-05-28]1株→1.093株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30